Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
4 Oct 2011 | USD | 12.68 | 13.04 | 12.21 | 12.86 | 12.86 | -0.09 (-0.69%) | 835,212 |
3 Oct 2011 | USD | 13.08 | 13.87 | 12.93 | 12.95 | 12.95 | -0.26 (-1.97%) | 797,254 |
30 Sep 2011 | USD | 13.15 | 13.56 | 13.01 | 13.21 | 13.21 | -0.38 (-2.80%) | 796,908 |
29 Sep 2011 | USD | 13.79 | 13.79 | 13.27 | 13.59 | 13.59 | +0.04 (+0.30%) | 444,507 |
28 Sep 2011 | USD | 13.49 | 13.73 | 13.27 | 13.55 | 13.55 | +0.06 (+0.44%) | 542,536 |
27 Sep 2011 | USD | 13.39 | 13.99 | 13.05 | 13.49 | 13.49 | +0.36 (+2.74%) | 814,652 |
26 Sep 2011 | USD | 13.95 | 13.95 | 12.9 | 13.13 | 13.13 | -0.67 (-4.86%) | 684,406 |
23 Sep 2011 | USD | 13.17 | 13.95 | 12.75 | 13.8 | 13.8 | +0.71 (+5.42%) | 1,614,661 |
22 Sep 2011 | USD | 12.31 | 13.2 | 11.8 | 13.09 | 13.09 | +0.29 (+2.27%) | 1,419,831 |
21 Sep 2011 | USD | 13.85 | 13.9 | 12.55 | 12.8 | 12.8 | -1.22 (-8.70%) | 1,952,031 |
20 Sep 2011 | USD | 14.36 | 14.62 | 13.95 | 14.02 | 14.02 | -0.28 (-1.96%) | 774,932 |
19 Sep 2011 | USD | 15.04 | 15.25 | 14.26 | 14.3 | 14.3 | -1.02 (-6.66%) | 723,225 |
16 Sep 2011 | USD | 15.7 | 15.79 | 15.03 | 15.32 | 15.32 | -0.4 (-2.54%) | 737,372 |
15 Sep 2011 | USD | 16.93 | 16.99 | 15.15 | 15.72 | 15.72 | -1.12 (-6.65%) | 880,554 |
14 Sep 2011 | USD | 17.28 | 17.59 | 16.64 | 16.84 | 16.84 | -0.29 (-1.69%) | 352,566 |
13 Sep 2011 | USD | 16.27 | 17.3 | 16.01 | 17.13 | 17.13 | +0.99 (+6.13%) | 283,323 |
12 Sep 2011 | USD | 15.85 | 16.37 | 15.521 | 16.14 | 16.14 | +0.01 (+0.06%) | 159,798 |
9 Sep 2011 | USD | 17.14 | 17.29 | 16.01 | 16.13 | 16.13 | -1.18 (-6.82%) | 296,764 |
8 Sep 2011 | USD | 17.51 | 17.7 | 17.23 | 17.31 | 17.31 | -0.29 (-1.65%) | 245,900 |
7 Sep 2011 | USD | 17.62 | 17.84 | 17.37 | 17.6 | 17.6 | +0.28 (+1.62%) | 274,347 |
6 Sep 2011 | USD | 17.51 | 17.78 | 16.61 | 17.32 | 17.32 | -0.8 (-4.42%) | 735,162 |
5 Sep 2011 | USD | 18.12 | 18.12 | 18.12 | 18.12 | 18.12 | 0.0 (0.0%) | 0 |
2 Sep 2011 | USD | 17.52 | 18.45 | 17.52 | 18.12 | 18.12 | +0.138 (+0.76%) | 525,676 |
1 Sep 2011 | USD | 18.14 | 18.485 | 17.07 | 17.9825 | 17.9825 | -0.087 (-0.48%) | 360,578 |
31 Aug 2011 | USD | 17.9 | 18.53 | 17.41 | 18.07 | 18.07 | +0.16 (+0.89%) | 440,533 |
30 Aug 2011 | USD | 16.46 | 18.14 | 16.07 | 17.91 | 17.91 | +1.34 (+8.09%) | 594,189 |
29 Aug 2011 | USD | 15.97 | 16.69 | 15.97 | 16.57 | 16.57 | +0.77 (+4.87%) | 389,097 |
26 Aug 2011 | USD | 15.36 | 16.05 | 14.9434 | 15.8 | 15.8 | +0.35 (+2.27%) | 581,271 |
25 Aug 2011 | USD | 15.54 | 16.15 | 14.91 | 15.45 | 15.45 | +0.03 (+0.19%) | 303,540 |
24 Aug 2011 | USD | 15.15 | 15.59 | 15.15 | 15.42 | 15.42 | +0.24 (+1.58%) | 560,554 |